Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.55 | 13.33 | 12.41 | 12.49 | 3,727,414 | +0.13(+1.05%) |
Oct 28, 2011 | 12.29 | 12.40 | 12.23 | 12.36 | 712,946 | -0.02(-0.13%) |
Oct 27, 2011 | 12.25 | 12.48 | 12.20 | 12.37 | 1,255,364 | +0.30(+2.49%) |
Oct 26, 2011 | 12.01 | 12.08 | 11.75 | 12.07 | 1,121,183 | +0.19(+1.57%) |
Oct 25, 2011 | 11.91 | 12.12 | 11.74 | 11.89 | 1,106,936 | -0.14(-1.15%) |
Oct 24, 2011 | 11.87 | 12.11 | 11.87 | 12.03 | 908,337 | +0.15(+1.23%) |
Oct 21, 2011 | 12.11 | 12.30 | 11.82 | 11.88 | 1,533,857 | +0.38(+3.32%) |
Oct 20, 2011 | 11.45 | 11.51 | 11.18 | 11.50 | 696,490 | +0.01(+0.07%) |
Oct 19, 2011 | 11.55 | 11.64 | 11.38 | 11.49 | 641,590 | -0.05(-0.42%) |
Oct 18, 2011 | 11.51 | 11.57 | 11.31 | 11.54 | 700,848 | +0.03(+0.28%) |
Oct 17, 2011 | 11.59 | 11.64 | 11.42 | 11.51 | 469,690 | -0.19(-1.60%) |
Oct 14, 2011 | 11.76 | 11.81 | 11.53 | 11.69 | 518,891 | +0.07(+0.63%) |
Oct 13, 2011 | 11.28 | 11.71 | 11.21 | 11.62 | 1,075,761 | +0.28(+2.43%) |
Oct 12, 2011 | 11.26 | 11.42 | 11.17 | 11.34 | 777,816 | +0.19(+1.67%) |
Oct 11, 2011 | 11.12 | 11.20 | 10.99 | 11.16 | 472,549 | -0.07(-0.65%) |
Oct 10, 2011 | 11.24 | 11.25 | 11.06 | 11.23 | 528,454 | +0.17(+1.54%) |
Oct 07, 2011 | 11.31 | 11.42 | 10.99 | 11.06 | 585,828 | -0.32(-2.85%) |
Oct 06, 2011 | 11.41 | 11.47 | 11.12 | 11.38 | 710,767 | +0.15(+1.30%) |
Oct 05, 2011 | 11.05 | 11.35 | 10.89 | 11.24 | 804,841 | +0.19(+1.76%) |
Oct 04, 2011 | 10.81 | 11.10 | 10.56 | 11.04 | 1,239,154 | +0.17(+1.57%) |
Oct 03, 2011 | 11.27 | 11.36 | 10.77 | 10.87 | 1,013,400 | -0.44(-3.88%) |
Sep 30, 2011 | 11.45 | 11.56 | 11.28 | 11.31 | 714,000 | -0.32(-2.79%) |
Sep 29, 2011 | 11.72 | 11.81 | 11.33 | 11.64 | 780,944 | +0.04(+0.35%) |
Sep 28, 2011 | 11.91 | 11.99 | 11.55 | 11.60 | 793,811 | -0.31(-2.59%) |
Sep 27, 2011 | 11.97 | 12.07 | 11.87 | 11.90 | 1,112,451 | +0.10(+0.83%) |
Sep 26, 2011 | 11.59 | 11.83 | 11.34 | 11.81 | 804,287 | +0.28(+2.39%) |
Sep 23, 2011 | 11.55 | 11.66 | 11.38 | 11.53 | 776,386 | -0.10(-0.84%) |
Sep 22, 2011 | 11.50 | 11.68 | 11.41 | 11.63 | 800,308 | +0.05(+0.42%) |
Sep 21, 2011 | 11.65 | 11.87 | 11.57 | 11.58 | 836,792 | -0.11(-0.90%) |
Sep 20, 2011 | 11.83 | 11.85 | 11.68 | 11.68 | 580,734 | +0.02(+0.14%) |
Sep 19, 2011 | 11.56 | 11.77 | 11.55 | 11.67 | 649,371 | -0.07(-0.62%) |
Sep 16, 2011 | 11.89 | 11.94 | 11.64 | 11.74 | 1,643,551 | -0.14(-1.16%) |
Sep 15, 2011 | 11.83 | 11.90 | 11.68 | 11.88 | 528,319 | +0.16(+1.39%) |
Sep 14, 2011 | 11.65 | 11.86 | 11.49 | 11.72 | 626,317 | +0.15(+1.26%) |
Sep 13, 2011 | 11.71 | 11.82 | 11.51 | 11.57 | 800,244 | -0.12(-1.04%) |
Sep 12, 2011 | 11.44 | 11.69 | 11.16 | 11.69 | 1,605,829 | +0.09(+0.77%) |
Sep 09, 2011 | 11.55 | 11.68 | 11.39 | 11.60 | 1,086,053 | +0.04(+0.35%) |
Sep 08, 2011 | 11.77 | 11.92 | 11.49 | 11.56 | 726,448 | -0.32(-2.67%) |
Sep 07, 2011 | 11.74 | 11.93 | 11.72 | 11.88 | 715,090 | +0.23(+1.95%) |
Sep 06, 2011 | 11.50 | 11.71 | 11.39 | 11.65 | 828,025 | -0.04(-0.35%) |
Sep 02, 2011 | 11.66 | 11.84 | 11.61 | 11.69 | 654,022 | -0.19(-1.64%) |
Sep 01, 2011 | 12.21 | 12.22 | 11.83 | 11.89 | 628,704 | -0.30(-2.46%) |
Aug 31, 2011 | 12.18 | 12.24 | 12.01 | 12.19 | 760,306 | +0.11(+0.94%) |
Aug 30, 2011 | 12.03 | 12.18 | 11.88 | 12.07 | 709,123 | -0.02(-0.13%) |
Aug 29, 2011 | 11.95 | 12.11 | 11.89 | 12.09 | 641,118 | +0.28(+2.39%) |
Aug 26, 2011 | 11.80 | 11.94 | 11.59 | 11.81 | 733,783 | -0.09(-0.75%) |
Aug 25, 2011 | 12.28 | 12.40 | 11.73 | 11.90 | 758,494 | -0.35(-2.83%) |
Aug 24, 2011 | 12.12 | 12.32 | 11.94 | 12.24 | 606,653 | +0.13(+1.07%) |
Aug 23, 2011 | 11.97 | 12.11 | 11.84 | 12.11 | 713,455 | +0.15(+1.28%) |
Aug 22, 2011 | 12.05 | 12.07 | 11.81 | 11.96 | 959,101 | +0.15(+1.30%) |
Aug 19, 2011 | 11.80 | 12.01 | 11.70 | 11.81 | 852,810 | -0.18(-1.48%) |
Aug 18, 2011 | 11.86 | 12.03 | 11.60 | 11.99 | 1,165,393 | -0.14(-1.13%) |
Aug 17, 2011 | 12.24 | 12.32 | 11.90 | 12.12 | 1,117,165 | -0.04(-0.33%) |
Aug 16, 2011 | 12.14 | 12.24 | 11.92 | 12.16 | 1,069,395 | -0.12(-0.99%) |
Aug 15, 2011 | 12.12 | 12.28 | 12.07 | 12.28 | 564,734 | +0.20(+1.67%) |
Aug 12, 2011 | 12.12 | 12.13 | 11.90 | 12.08 | 739,117 | +0.08(+0.67%) |
Aug 11, 2011 | 11.62 | 12.08 | 11.45 | 12.00 | 1,306,100 | +0.50(+4.35%) |
Aug 10, 2011 | 11.61 | 11.81 | 11.35 | 11.50 | 1,333,104 | -0.29(-2.46%) |
Aug 09, 2011 | 11.32 | 11.83 | 10.77 | 11.79 | 1,944,596 | +1.24(+11.77%) |
Aug 08, 2011 | 11.46 | 11.64 | 10.49 | 10.55 | 2,494,545 | -1.09(-9.35%) |
Aug 05, 2011 | 12.01 | 12.09 | 11.07 | 11.64 | 2,006,665 | -0.23(-1.97%) |
Aug 04, 2011 | 12.17 | 12.21 | 11.79 | 11.87 | 1,071,019 | -0.28(-2.32%) |
Aug 03, 2011 | 12.11 | 12.19 | 11.97 | 12.15 | 445,608 | +0.07(+0.60%) |
Aug 02, 2011 | 12.07 | 12.34 | 12.03 | 12.08 | 676,224 | -0.07(-0.60%) |